iifl-logo

Dalmia Bharat Ltd Historical Data

₹1,983.4
(-0.17%)
Dec 3, 2025|03:04:54 PM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Dalmia Bharat Ltd Historical Data

18/11/2025calendar-icon
18/12/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

03-Nov-2025

2,080.8

2,099.62,070.22,081.931,60443,95,61,397.91,31,309

04-Nov-2025

2,071.8

2,087.62,0392,049.617,83156,73,93,280.31,63,040

06-Nov-2025

2,041.9

2,067.92,040.12,048.816,17540,31,17,815.21,26,521

07-Nov-2025

2,057.2

2,057.22,029.12,037.58,68418,01,78,961.544,817

10-Nov-2025

2,036.1

2,066.82,036.12,055.711,34421,10,64,365.658,620

11-Nov-2025

2,055.6

2,064.62,0312,044.819,51421,98,23,425.942,075

12-Nov-2025

2,049

2,0492,020.92,036.28,26821,54,09,976.765,412

13-Nov-2025

2,049

2,068.42,032.32,047.819,70630,12,75,73778,628

14-Nov-2025

2,045

2,0552,016.62,032.69,33017,67,10,046.135,362

17-Nov-2025

2,032.6

2,044.72,010.42,014.69,55023,89,09,496.280,644

18-Nov-2025

2,029.6

2,029.61,983.21,99112,51744,37,27,837.51,53,267

19-Nov-2025

1,991

2,035.11,9822,021.317,47741,90,31,351.41,16,688

20-Nov-2025

2,020

2,022.12,001.42,012.116,20926,83,91,813.383,814

21-Nov-2025

2,012.1

2,019.41,991.42,009.216,17428,92,77,346.981,737

24-Nov-2025

2,001.1

2,0281,9862,022.817,90562,42,68,818.41,80,317

25-Nov-2025

2,013

2,0402,0102,019.918,38187,76,76,569.83,48,789

26-Nov-2025

2,002.3

2,0572,002.32,026.67,86728,53,37,48286,380

27-Nov-2025

2,030

2,030.21,9972,019.216,56255,49,29,286.41,81,583

28-Nov-2025

2,011

2,025.32,000.62,009.414,13736,71,52,114.31,29,341

01-Dec-2025

2,010.7

2,021.71,998.22,009.411,18724,54,76,558.964,860

02-Dec-2025

2,015

2,016.51,979.11,986.816,05927,40,94,24670,781

Dalmia BharatLtd: Related NEWS

No Record Found

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

QUICKLINKS FOR Dalmia Bharat Ltd

testing
  • testing
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

testing
  • testing
  • testing

ATTENTION INVESTOR

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor), PFRDA Reg. No. PoP 20092018

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.